Ascent Resources Share Price (AST) - Buy AST Shares

View your Watch List Add AST to your Watch List
Time period:    Moving average:     Compare to: 
Ascent Resources (AST) share price history chart
Current Price:  
1.95p
on 27-04-2017 at 17:27:11
Change:   0.08p fall 3.70 %
Buy:   2.20p
Sell:   1.90p
   
Ascent Resources (AST, AST.L, LON:AST) Price Details (LSE AIM Listed Equity)
Last Trade: Sell 72,036 at 1.95p Days Range: 1.90 - 2.05p
Day's Volume: 28,046,226 52wk Range: 0.56 - 3.02p
Last Close: 1.95p Market Capitalisation:* £ 32.57 m
Open: 2.02p VWAP: 1.96p
ISIN: GB00BZ16J374 Shares in Issue: 1.67 bn
Sector:  Oil & Gas Producers    Listed in:  UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell720361.95p1652598943880394Ordinary Trade17:07:49 - 27/04
Buy502001.99p1652598943870602Ordinary Trade16:27:33 - 27/04
Buy248011.99p1652598943866580Ordinary Trade16:19:44 - 27/04
Buy75501.99p1652598943866052Ordinary Trade16:18:30 - 27/04
Sell500001.94p1652598943863602Ordinary Trade16:11:39 - 27/04
Buy602401.99p1652598943859543Ordinary Trade15:58:10 - 27/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
27 Apr 2017 (Thu) 2.02 2.05 1.90 1.95 28,046,226
26 Apr 2017 (Wed) 2.00 2.10 1.96 2.02 13,979,072
25 Apr 2017 (Tue) 2.05 2.15 1.95 2.00 28,593,208
24 Apr 2017 (Mon) 1.92 2.19 1.90 2.12 61,115,112
21 Apr 2017 (Fri) 1.88 1.95 1.83 1.90 64,578,667
20 Apr 2017 (Thu) 2.00 2.03 1.86 1.88 60,581,044
19 Apr 2017 (Wed) 1.95 2.10 1.95 2.00 37,852,097
18 Apr 2017 (Tue) 2.18 2.19 1.95 1.98 93,818,141
17 Apr 2017 (Mon) 2.63 2.70 2.15 2.18 128,324,132
14 Apr 2017 (Fri) 2.63 2.70 2.15 2.18 128,324,132
13 Apr 2017 (Thu) 2.62 2.70 2.15 2.18 128,324,132
12 Apr 2017 (Wed) 2.35 2.35 2.20 2.28 40,143,557
11 Apr 2017 (Tue) 2.40 2.40 2.30 2.35 24,928,554
10 Apr 2017 (Mon) 2.38 2.49 2.30 2.40 50,326,544
7 Apr 2017 (Fri) 2.42 2.44 2.30 2.40 53,581,428
6 Apr 2017 (Thu) 2.22 2.40 2.22 2.40 62,238,480
5 Apr 2017 (Wed) 2.20 2.29 2.15 2.22 24,352,926
4 Apr 2017 (Tue) 2.25 2.27 2.18 2.20 13,611,345
3 Apr 2017 (Mon) 2.28 2.35 2.15 2.25 30,674,719
31 Mar 2017 (Fri) 2.42 2.44 2.14 2.28 53,105,270
30 Mar 2017 (Thu) 2.35 2.38 2.22 2.25 33,469,298
29 Mar 2017 (Wed) 2.20 2.37 2.20 2.35 21,818,199
28 Mar 2017 (Tue) 2.28 2.31 2.15 2.30 24,395,536
27 Mar 2017 (Mon) 2.18 2.35 2.16 2.22 27,651,542

FTSE 100 Latest

ValueChange
7,237.1751.55  % fall
 

SSL